Skip to main content
logo
Chatham Rock Phosphate Limited (NZE:CRP)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.0620
+0.0010 (1.64%)
At close: Dec 19, 2025

Chatham Rock Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20250.060.060.060.060.061.64%2,473
Dec 18, 20250.060.060.060.060.06-1.61%3,839
Dec 17, 20250.060.060.060.060.061.64%13,264
Dec 16, 20250.060.060.060.060.06-1.61%297
Dec 15, 20250.060.060.060.060.061.64%18,019
Dec 12, 20250.060.060.060.060.06-1,527
Dec 11, 20250.060.060.060.060.06-1.61%1,471
Dec 10, 20250.060.060.060.060.061.64%3,626
Dec 9, 20250.060.060.060.060.06-1.61%770
Dec 8, 20250.060.060.060.060.06-208
Dec 5, 20250.060.060.060.060.06-8,740
Dec 4, 20250.060.060.060.060.061.64%15,635
Dec 3, 20250.060.060.060.060.061.67%992
Dec 2, 20250.060.060.060.060.06-1.64%195,901
Dec 1, 20250.060.060.060.060.061.67%92
Nov 28, 20250.060.060.060.060.06-45,254
Nov 27, 20250.060.060.060.060.06-3.23%41,886
Nov 26, 20250.060.060.060.060.063.33%8,635
Nov 25, 20250.060.060.060.060.06-1,033
Nov 24, 20250.060.060.060.060.06-53,463
Nov 21, 20250.060.060.060.060.06-1.64%39,376
Nov 20, 20250.060.060.060.060.06-13,579
Nov 19, 20250.060.060.060.060.06-202,214
Nov 18, 20250.060.060.060.060.06-3.17%259,351
Nov 17, 20250.060.060.060.060.06-4.55%46,106
Nov 14, 20250.070.070.070.070.071.54%8,122
Nov 13, 20250.070.070.070.070.07-1.52%2,712
Nov 12, 20250.070.070.070.070.07-1.49%648
Nov 11, 20250.070.070.070.070.074.69%182,424
Nov 10, 20250.060.060.060.060.06-3,104
Nov 7, 20250.060.060.060.060.063.23%8,273
Nov 5, 20250.060.060.060.060.063.33%169
Nov 4, 20250.060.060.060.060.06-7.69%32,103
Nov 3, 20250.070.070.070.070.07-7.14%16,867
Oct 31, 20250.070.070.070.070.07-1.41%12,771
Oct 30, 20250.070.070.070.070.07-1.39%5,264
Oct 29, 20250.070.070.070.070.07-2.70%3,507
Oct 28, 20250.080.080.070.070.07-2.63%25,360
Oct 24, 20250.080.080.080.080.08-1.30%4,826
Oct 23, 20250.080.080.080.080.08-2.53%24,509
Oct 22, 20250.080.080.080.080.08-183
Oct 21, 20250.080.080.080.080.08-1.25%2,774
Oct 20, 20250.080.080.080.080.08-15,247
Oct 17, 20250.080.080.080.080.08-2.44%14,505
Oct 16, 20250.090.090.080.080.08-1.20%35,473
Oct 15, 20250.080.080.080.080.081.22%455
Oct 14, 20250.080.080.080.080.083.80%41,179
Oct 13, 20250.080.080.080.080.083.95%4,782
Oct 10, 20250.080.080.080.080.081.33%3,377
Oct 9, 20250.080.080.080.080.081.35%51,908